loader2
Login Open ICICI 3-in-1 Account

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: AXISBANK| INFY| MARUTI| RELIANCE| ADANIENT
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
19
-78.89%
5,105.35
-7.93%
53,800
0.05
-98.77%
3,450
-89.31%
0.07
-35.45%
0.00
0.00%
2
-99.17%
3,514.15
-6.23%
55,200
0.15
-97.37%
12,003
-86.49%
0.08
-34.84%
2.93
23.02%
170,859
-92.25%
0.15
-99.03%
60,400
1,168.15
-37.34%
696
-98.02%
0.23
-38.17%
1.65
39.32%
51,887
-91.35%
0.05
-99.44%
61,200
2,000.00
2.15%
9
-98.24%
0.06
-1.06%
9.21
13.92%
236,894
-93.86%
0.10
-98.83%
61,500
2,302.10
-22.46%
111
-99.20%
0.12
-6.11%
0.31
-49.63%
7,272
-97.29%
0.35
-93.75%
62,200
3,390.10
14.90%
1
-96.67%
0.00
0.00%
0.20
-28.36%
5,237
-96.78%
0.10
-98.06%
62,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
10
-66.67%
2,174.00
-5.48%
56,700
0.10
-99.26%
130,533
-69.41%
1.38
182.26%
0.01
3,200.00%
63
-47.50%
2,206.05
10.42%
56,800
0.30
-98.05%
102,588
-80.71%
0.87
54.93%
0.03
-16.67%
24
-20.00%
1,881.95
-7.55%
57,100
0.20
-99.20%
245,680
-73.11%
2.33
182.40%
0.00
-53.33%
91
1.11%
1,447.30
-21.23%
57,300
0.15
-99.55%
375,113
-70.77%
1.95
92.39%
0.11
-59.93%
3,402
-93.48%
1,703.35
60.97%
57,500
0.20
-99.59%
919,454
-88.22%
4.44
-19.64%
0.05
-87.90%
1,336
-98.08%
9,299.65
8.60%
50,000
0.10
-96.23%
33,401
-89.92%
3.42
-10.31%
0.00
-25.00%
2
-99.17%
8,650.00
4.85%
50,500
0.05
-97.96%
1,797
-95.25%
0.08
-29.10%
4.03
21.05%
1,449,528
-73.05%
603.50
122.69%
58,600
0.05
-99.98%
2,820,619
-77.54%
8.11
217.46%
0.01
-3.23%
5
-96.67%
5,920.00
-11.36%
52,500
0.30
-89.83%
2,636
-96.15%
0.13
-15.74%
0.00
0.00%
10
0.00%
6,294.90
0.00%
52,600
0.10
-97.01%
1,572
-92.65%
0.07
-11.36%
0.00
0.00%
19
-36.67%
4,803.30
1.02%
54,100
0.25
-93.33%
1,813
-95.84%
0.16
-21.87%
3.05
-8.79%
101,149
-94.08%
0.20
-98.40%
60,700
1,505.30
-32.83%
184
-90.71%
0.23
-9.81%
0.00
-100.00%
5
-95.83%
3,297.80
-8.11%
55,600
0.05
-99.21%
17,676
-83.01%
0.24
43.09%
0.50
-23.47%
28,826
-92.74%
0.10
-98.71%
61,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.09
-68.42%
946
-96.57%
3,216.70
28.12%
56,000
0.10
-98.63%
206,905
-92.14%
5.37
-16.42%
0.00
-8.33%
32
-84.76%
1,989.30
-12.38%
56,900
0.20
-98.90%
118,248
-81.59%
1.07
29.87%
0.08
15.61%
7,423
-72.66%
1,307.00
92.25%
57,900
0.15
-99.84%
792,005
-82.06%
3.18
119.43%
1.61
141.94%
288,895
-42.71%
903.25
125.78%
58,300
0.10
-99.95%
1,865,400
-76.02%
4.25
60.44%
1.96
-7.06%
505,733
-74.72%
802.70
139.65%
58,400
0.15
-99.94%
2,076,400
-79.41%
4.81
81.66%
7.29
105.90%
4,318,721
-66.25%
105.15
1.40%
59,100
0.05
-99.99%
1,867,865
-87.27%
10.78
275.56%
0.00
0.00%
0
-100.00%
3,983.80
0.00%
55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
11
-63.33%
3,583.40
-0.46%
55,300
0.10
-98.35%
16,632
-78.85%
0.26
96.43%
0.00
0.00%
19
0.00%
4,692.80
0.00%
54,200
0.05
-98.59%
1,875
-79.90%
0.15
-20.28%
0.00
-22.22%
21
-30.00%
3,499.75
16.58%
55,400
0.20
-96.80%
8,435
-85.41%
0.10
0.30%
1.52
-42.67%
167,023
-93.86%
0.15
-99.11%
60,300
1,089.65
-37.07%
506
-97.06%
0.25
-13.26%
1.17
43.52%
46,268
-94.80%
0.40
-96.21%
60,900
1,844.15
-23.99%
14
-99.36%
0.24
0.00%
0.86
14.06%
36,448
-94.54%
0.05
-99.48%
61,100
2,020.10
2.02%
21
-92.22%
0.06
-4.62%
0.36
-4.99%
23,338
-93.09%
0.10
-98.86%
61,400
2,240.00
2.96%
8
-91.11%
0.02
-6.02%
2.26
325.52%
39,056
-84.44%
0.25
-96.50%
61,900
3,150.25
56.92%
1
-99.63%
0.02
0.00%
0.23
-31.63%
5,972
-96.42%
0.25
-95.45%
62,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.22
-7.93%
4,421
-95.55%
0.10
-98.06%
62,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
-50.33%
1,759
-94.83%
2,209.05
43.97%
57,000
0.30
-98.52%
593,323
-91.53%
6.14
1.15%
0.02
-4.82%
870
-65.88%
1,591.30
73.62%
57,600
0.20
-99.66%
464,998
-84.51%
2.32
10.92%
0.04
13.60%
1,935
-80.86%
1,512.75
84.00%
57,700
0.20
-99.71%
575,823
-82.59%
3.36
58.74%
1.17
8.49%
114,530
-82.42%
1,206.00
87.14%
58,000
0.20
-99.83%
2,135,901
-87.13%
8.16
-6.38%
3.00
1.09%
3,028,068
-54.18%
304.40
98.95%
58,900
0.05
-99.99%
1,667,265
-85.72%
6.81
396.67%
8.88
71.33%
1,804,197
-82.06%
0.20
-99.65%
59,400
194.00
-78.67%
41,798
-98.83%
1.42
5.16%
0.04
-33.97%
159
-98.25%
7,192.70
10.45%
52,000
0.10
-95.83%
12,230
-94.68%
0.84
-36.65%
4.92
44.79%
272,793
-91.85%
0.15
-99.28%
60,100
892.90
-43.09%
864
-98.54%
0.49
-5.25%
6.70
-34.65%
277,941
-95.42%
0.15
-98.48%
61,000
1,793.70
-27.79%
1,924
-96.30%
0.45
-41.53%
0.35
-17.24%
10,255
-95.41%
0.30
-95.71%
61,800
2,954.00
17.40%
14
-88.33%
0.02
1.85%
0.23
-13.69%
3,539
-97.15%
0.05
-99.11%
62,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,900.00
0.00%
55,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-85.82%
143
376.67%
4,531.90
-1.48%
54,400
0.40
-89.04%
3,354
-89.18%
0.14
-24.58%
0.00
0.00%
1
-96.67%
4,243.25
-3.54%
54,600
0.05
-98.91%
16,957
-40.81%
0.22
89.79%
17.83
-6.23%
915,470
-94.09%
0.15
-99.37%
60,000
790.30
-46.86%
13,973
-98.29%
4.43
-18.61%
6.83
103.78%
2,488,871
-48.43%
503.75
120.03%
58,700
0.05
-99.99%
3,046,743
-71.23%
14.35
391.77%
22.76
367.17%
3,190,029
-77.83%
0.30
-99.59%
59,300
93.85
-88.13%
270,050
-96.50%
5.40
258.50%
4.24
20.40%
524,845
-91.97%
0.30
-99.15%
59,700
493.25
-59.28%
6,889
-98.92%
0.81
-23.19%
0.06
-2.58%
80
-99.59%
6,200.00
12.64%
53,000
0.10
-96.61%
13,338
-96.62%
0.48
-31.73%
0.00
0.00%
10
-66.67%
3,902.70
-2.43%
54,900
0.30
-94.34%
6,387
-88.03%
0.16
-0.73%
0.00
0.00%
10
-97.92%
5,172.35
-1.48%
53,700
0.15
-95.95%
1,434
-83.40%
0.06
18.99%
1.22
-65.85%
72,835
-95.97%
0.40
-96.26%
60,800
1,589.25
-32.05%
234
-83.40%
0.16
-5.05%
0.00
0.00%
29
-51.67%
3,182.60
-4.58%
55,700
0.35
-94.66%
27,710
-68.65%
0.29
66.89%
5.93
-31.97%
146,191
-96.10%
0.10
-98.43%
62,000
2,806.95
-19.47%
1,321
-96.50%
0.16
-57.24%
0.00
-9.09%
8
-73.33%
2,900.00
-13.95%
55,800
0.15
-97.87%
23,683
-86.95%
0.26
96.58%
0.39
27.01%
7,594
-95.71%
0.20
-96.08%
62,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-41.11%
195
-93.69%
4,703.40
19.84%
54,500
0.10
-97.75%
31,211
-94.40%
0.61
-7.33%
1.60
374.15%
201,057
-21.63%
1,006.55
110.58%
58,200
0.05
-99.97%
1,674,352
-75.84%
4.01
77.25%
2.80
-39.17%
1,265,752
-77.19%
703.85
123.55%
58,500
0.15
-99.95%
3,399,167
-85.92%
10.62
32.14%
20.98
191.17%
5,467,314
-67.59%
6.45
-92.50%
59,200
Spot Price: 59205.45
0.05
-99.99%
1,315,865
-90.27%
16.26
725.78%
5.95
46.82%
634,698
-91.45%
0.25
-99.40%
59,600
393.55
-64.54%
10,904
-98.98%
0.80
-34.45%
0.00
0.00%
10
0.00%
6,084.80
0.00%
52,800
0.05
-98.39%
1,555
-75.08%
0.06
71.17%
0.00
0.00%
0
-100.00%
4,407.35
0.00%
54,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
9.08
-13.92%
444,893
-93.11%
0.15
-98.91%
60,500
1,294.95
-35.51%
2,316
-98.27%
1.32
-16.06%
1.18
-35.92%
87,625
-93.86%
0.05
-99.62%
60,600
1,400.15
-34.93%
150
-90.00%
0.19
-9.04%
0.35
-12.50%
13,732
-94.68%
0.05
-99.32%
61,700
3,043.00
19.87%
1
-98.89%
0.01
0.00%
0.31
-29.96%
7,211
-97.36%
0.20
-96.85%
62,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.57
-41.68%
66,938
-95.71%
0.15
-97.12%
62,500
3,376.25
-16.69%
71
-97.96%
0.05
-14.58%
0.00
0.00%
1
-99.44%
2,564.30
-17.28%
56,300
0.05
-99.47%
50,813
-85.69%
0.40
67.47%
0.15
-17.35%
3,012
-96.87%
0.45
-90.00%
62,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
58.33%
90
-40.00%
1,548.15
14.04%
57,200
0.20
-99.29%
296,047
-74.74%
1.42
-6.99%
0.00
-41.67%
39
-88.18%
1,348.00
-13.88%
57,400
0.25
-99.39%
360,650
-75.52%
1.35
58.96%
10.60
-6.15%
5,469,607
-74.36%
205.20
66.36%
59,000
0.05
-99.99%
2,308,523
-91.23%
13.00
151.92%
0.07
-24.20%
314
-96.14%
8,220.55
8.97%
51,000
0.05
-97.87%
3,143
-95.43%
0.26
-19.29%
0.00
0.00%
10
-98.25%
7,370.25
1.88%
51,500
0.10
-96.00%
729
-97.12%
0.04
-27.53%
12.57
-10.10%
1,946,517
-90.52%
0.15
-99.69%
59,500
294.95
-70.54%
62,931
-98.84%
5.45
-4.79%
5.17
14.82%
461,597
-93.62%
0.25
-99.18%
59,800
595.55
-54.41%
3,346
-98.97%
0.95
-12.37%
0.13
-67.12%
1,091
-95.87%
4,217.90
18.63%
55,000
0.05
-99.07%
113,527
-91.42%
2.99
-15.78%
0.10
-51.18%
468
-97.27%
5,185.00
12.46%
54,000
0.05
-98.65%
27,334
-95.71%
0.68
-43.97%
0.05
-11.71%
72
-99.29%
3,550.00
20.00%
55,500
0.05
-99.15%
115,203
-87.51%
3.17
43.91%
4.07
3.70%
255,882
-93.94%
0.20
-98.93%
60,200
998.30
-42.31%
761
-98.36%
0.38
-22.41%
0.00
25.00%
6
-96.67%
2,695.95
13.40%
56,200
0.05
-99.42%
53,699
-69.55%
0.34
82.30%
0.00
0.00%
5
-91.67%
2,370.30
-9.53%
56,400
0.30
-96.70%
69,166
-77.73%
1.53
386.27%
0.10
-16.55%
301
-94.46%
2,712.90
38.34%
56,500
0.05
-99.53%
242,122
-93.07%
4.41
-3.41%
3.84
21.31%
320,301
-93.29%
0.25
-99.07%
59,900
693.80
-51.61%
2,217
-98.58%
0.58
-18.30%
0.42
345.86%
60,386
2.02%
1,106.85
110.13%
58,100
0.10
-99.93%
1,146,943
-76.41%
2.62
99.09%
3.06
9.50%
3,323,420
-49.01%
404.25
114.91%
58,800
0.05
-99.99%
2,043,417
-82.95%
7.86
265.12%
0.00
-52.17%
24
-20.00%
5,250.00
1.40%
53,500
0.20
-93.22%
14,100
-94.52%
0.29
-62.21%
0.00
0.00%
0
-100.00%
5,290.00
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.67
-21.24%
35,357
-94.43%
0.20
-97.75%
61,300
2,222.85
11.18%
11
-97.96%
0.06
-0.50%
0.01
1,400.00%
30
0.00%
2,470.00
-1.20%
56,600
0.10
-99.17%
92,268
-74.74%
1.51
416.79%
0.07
44.37%
3,667
-70.76%
1,401.35
82.65%
57,800
0.20
-99.76%
745,054
-82.46%
3.18
25.59%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91